MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:205.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200710C002050002020-07-08 3:58PM EDT2020-07-108.107.508.60+3.50+76.09%9364,79053.71%
MSFT200717C002050002020-07-08 3:57PM EDT2020-07-179.309.159.60+2.87+44.63%1,4736,67135.77%
MSFT200724C002050002020-07-08 3:57PM EDT2020-07-2410.9010.8511.15+2.65+32.12%2253,79537.24%
MSFT200731C002050002020-07-08 3:45PM EDT2020-07-3112.2012.1012.60+2.64+27.62%4031,45938.68%
MSFT200807C002050002020-07-08 3:33PM EDT2020-08-0713.0012.8013.40+2.55+24.40%3024637.45%
MSFT200814C002050002020-07-08 1:03PM EDT2020-08-1412.9613.4014.10+0.58+4.68%31236.52%
MSFT200821C002050002020-07-08 3:58PM EDT2020-08-2114.2114.0014.60+2.76+24.10%1,1152,78535.30%
MSFT200918C002050002020-07-08 3:50PM EDT2020-09-1815.7516.1516.60+2.25+16.67%1401,18633.23%
MSFT201016C002050002020-07-08 3:08PM EDT2020-10-1618.1518.0018.35+2.35+14.87%2071,45732.33%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT200710P002050002020-07-08 3:59PM EDT2020-07-100.250.240.26-1.25-83.33%7,9147,00338.38%
MSFT200717P002050002020-07-08 3:59PM EDT2020-07-171.541.501.58-1.56-50.32%1,3842,63933.94%
MSFT200724P002050002020-07-08 3:44PM EDT2020-07-243.403.153.40-1.65-32.67%38838237.77%
MSFT200731P002050002020-07-08 3:54PM EDT2020-07-314.504.304.60-1.71-27.54%31598737.81%
MSFT200807P002050002020-07-08 3:40PM EDT2020-08-075.254.955.35-0.96-15.46%14637836.48%
MSFT200814P002050002020-07-08 3:42PM EDT2020-08-145.985.506.10-1.02-14.57%4710835.85%
MSFT200821P002050002020-07-08 3:57PM EDT2020-08-216.706.456.85-1.80-21.18%1581,51335.61%
MSFT200918P002050002020-07-08 3:44PM EDT2020-09-188.968.709.05-0.93-9.40%8163634.02%
MSFT201016P002050002020-07-08 3:06PM EDT2020-10-1610.7010.4010.85-1.07-9.09%2781,37033.12%